Oxford Lane Capital Corp. - OXLCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.09	24.1	24.1	24.1	24.09	1,324
August 14, 2025	24.35	24.3	24.15	24.35	24.3	606
August 13, 2025	24.35	24.35	24.2	24.37	24.35	5,700
August 12, 2025	24.3	24.3	24.15	24.3	24.3	10,007
August 11, 2025	24.29	24.32	24.17	24.32	24.29	946
August 08, 2025	24.35	24.1	23.95	24.35	24.08	4,800
August 07, 2025	24.37	24.22	24.07	24.37	24.1	6,333
August 06, 2025	24.19	24.17	24.02	24.19	24.13	900
August 05, 2025	24.27	24.17	24.02	24.27	24.17	1,600
August 04, 2025	24.39	24.38	24.23	24.39	24.33	1,600
August 01, 2025	24.34	24.34	24.34	24.38	24.34	3,175
July 31, 2025	24.33	24.37	24.37	24.37	24.33	2,200
July 30, 2025	24.21	24.33	24.33	24.33	24.21	1,600
July 29, 2025	24.25	24.25	24.25	24.25	24.25	0
July 28, 2025	24.22	24.25	24.25	24.25	24.2	833
July 25, 2025	24.3	24.06	24.06	24.3	24.06	1,900
July 24, 2025	24.26	24.3	24.3	24.31	24.25	12,809
July 23, 2025	24.41	24.37	24.37	24.42	24.3	7,123
July 22, 2025	24.41	24.43	24.43	24.46	24.41	4,200
July 21, 2025	24.35	24.46	24.46	24.46	24.34	6,027
July 18, 2025	24.05	24.4	24.4	24.43	24.05	3,500
July 17, 2025	24.27	24.28	24.28	24.28	24.27	2,600
July 16, 2025	24.31	24.31	24.16	24.31	24.31	417
July 15, 2025	24.2	24.42	24.27	24.42	24.11	6,115
July 14, 2025	24.23	24.3	24.15	24.35	24.23	2,900
July 11, 2025	24.22	24.23	24.23	24.32	24.22	3,800
July 10, 2025	24.29	24.31	24.31	24.31	24.2	1,800
July 09, 2025	24.31	24.37	24.37	24.42	24.31	1,300
July 08, 2025	24.42	24.42	24.42	24.42	24.38	2,100
July 07, 2025	24.42	24.42	24.42	24.42	24.36	3,000
July 03, 2025	24.32	24.4	24.4	24.4	24.31	6,531
July 02, 2025	24.24	24.24	24.24	24.24	24.24	876
July 01, 2025	24.19	24.24	24.24	24.24	24.19	900
June 30, 2025	24.18	24.19	24.19	24.28	24.18	9,000
June 27, 2025	24.04	24.06	24.06	24.2	24.04	3,100
June 26, 2025	24	24.02	24.02	24.08	23.9	11,600
June 25, 2025	24.19	24.1	24.1	24.19	24.1	1,118
June 24, 2025	23.95	24.19	24.19	24.19	23.84	2,239
June 23, 2025	24.25	23.9	23.9	24.28	23.9	2,500
June 20, 2025	24.17	24.2	24.2	24.2	24.17	600
June 18, 2025	24.2	24.21	24.21	24.21	24.17	1,800
June 17, 2025	23.97	24.15	24.15	24.15	23.97	4,900
June 16, 2025	24.15	24.15	24.15	24.2	24.15	1,900
June 13, 2025	24.22	24.21	24.06	24.22	24.21	1,339
June 12, 2025	24.19	24.12	23.97	24.21	24.12	21,209
June 11, 2025	24.13	24.15	24	24.18	24.13	3,300
June 10, 2025	24.1	24.18	24.03	24.18	24.1	9,086
June 09, 2025	24.07	24.07	23.92	24.09	24.04	3,000
June 06, 2025	24	24.05	24.05	24.07	24	2,100
June 05, 2025	23.95	23.95	23.95	23.95	23.95	517
June 04, 2025	23.98	23.93	23.93	24.06	23.93	2,400
June 03, 2025	23.9	23.96	23.96	23.96	23.9	900
June 02, 2025	24.05	23.88	23.88	24.06	23.88	2,100
May 30, 2025	24.02	23.95	23.95	24.03	23.93	6,912
May 29, 2025	23.82	24.01	24.01	24.01	23.82	500
May 28, 2025	24.04	24	24	24.04	24	2,703
May 27, 2025	23.96	23.96	23.96	23.96	23.96	400
May 23, 2025	23.95	23.99	23.99	23.99	23.95	669
May 22, 2025	23.81	23.93	23.93	24	23.8	7,259
May 21, 2025	23.9	23.95	23.95	24.01	23.9	4,723

Oxford Lane Capital Corp. (OXLCN) NASDAQ